Abingdon Health Plc (ABDX)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 8 | 8.5 | 8 | 173958 | 8.08272227 | DE |
| 4 | 0.25 | 3.22580645161 | 7.75 | 8.68 | 7.75 | 164782 | 8.02010816 | DE |
| 12 | 0.25 | 3.22580645161 | 7.75 | 8.68 | 7 | 151168 | 7.80636265 | DE |
| 26 | -2.5 | -23.8095238095 | 10.5 | 10.5 | 7 | 143049 | 8.47859553 | DE |
| 52 | -1.15 | -12.5683060109 | 9.15 | 11.5 | 6.75 | 189143 | 9.15704752 | DE |
| 156 | -9.25 | -53.6231884058 | 17.25 | 18.5 | 3.75 | 391260 | 9.89996045 | DE |
| 260 | -93 | -92.0792079208 | 101 | 133.5 | 3.75 | 496610 | 26.70361892 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 100247 |
| 1738258200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 68317 |
| 1738171800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 13410 |
| 1738085400 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 8 | 400012 |
| 1737999000 | 8.25 | 0.5 | 6.45 | 8 | 8.5 | 8 | 287804 |
| 1737739800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 2153 |
| 1737653400 | 7.75 | -0.93 | -10.71 | 8 | 8 | 7.75 | 193241 |
| 1737567000 | 8.68 | 0.68 | 8.50 | 8 | 8.68 | 8 | 222727 |
| 1737480600 | 8 | 0 | 0.00 | 8 | 8.25 | 8 | 257223 |
| 1737394200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 320610 |
| 1737135000 | 8 | 0.25 | 3.23 | 7.75 | 8 | 7.75 | 239451 |
| 1737048600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 231527 |
| 1736962200 | 7.75 | -0.25 | -3.13 | 8 | 8 | 7.75 | 201624 |
| 1736875800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 26290 |
| 1736789400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 105837 |
| 1736530200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 65665 |
| 1736443800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 37240 |
| 1736357400 | 8 | 0 | 0.00 | 8.25 | 8.25 | 8 | 254306 |
| 1736271000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 129104 |
| 1736184600 | 8 | 0.25 | 3.23 | 7.75 | 8 | 7.75 | 138845 |
| 1735925400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 172077 |
| 1735839000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 28966 |
| 1735666200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 109267 |
| 1735579800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 122262 |
| 1735320600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 141518 |
| 1735061400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 98149 |
| 1734975000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 180697 |
| 1734715800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 104045 |
| 1734629400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.54 | 3500 |
| 1734543000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 140714 |
| 1734456600 | 7.75 | 0.5 | 6.90 | 8 | 8 | 7.75 | 568760 |
| 1734370200 | 7.25 | -0.25 | -3.33 | 7.5 | 7.5 | 7.25 | 121039 |
| 1734111000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 18072 |
| 1734024600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 21458 |
| 1733938200 | 7.5 | -0.25 | -3.23 | 7.75 | 7.75 | 7.5 | 34797 |
| 1733851800 | 7.75 | -0.3 | -3.73 | 8 | 8 | 7.75 | 50138 |
| 1733765400 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 127812 |
| 1733506200 | 8.05 | 0.25 | 3.21 | 7.8 | 8.05 | 7.8 | 122410 |
| 1733419800 | 7.8 | -0.25 | -3.11 | 8.05 | 8.05 | 7.8 | 199070 |
| 1733333400 | 8.05 | 0.03 | 0.37 | 7.8 | 8.05 | 7.8 | 320589 |
| 1733247000 | 8.02 | 0.67 | 9.12 | 7.35 | 8.02 | 7.35 | 477676 |
| 1733160600 | 7.35 | 0.35 | 5.00 | 7.25 | 7.35 | 7.25 | 414465 |
| 1732901400 | 7 | -0.25 | -3.45 | 7.25 | 7.25 | 7 | 49938 |
| 1732815000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 39642 |
| 1732728600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 9569 |
| 1732642200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 112424 |
| 1732555800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 79416 |
| 1732296600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 131888 |
| 1732210200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 1284 |
| 1732123800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 133763 |
| 1732037400 | 7.25 | -0.5 | -6.45 | 7.75 | 7.75 | 7.25 | 261837 |
| 1731951000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 23252 |
| 1731691800 | 7.75 | 0.25 | 3.33 | 7.5 | 7.75 | 7.2 | 361216 |
| 1731605400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.2 | 19086 |
| 1731519000 | 7.5 | -0.25 | -3.23 | 7.75 | 7.75 | 7.5 | 170682 |
| 1731432600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 136873 |
| 1731346200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.65 | 212581 |
| 1731087000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 124965 |
| 1731000600 | 7.75 | -0.05 | -0.64 | 7.75 | 7.75 | 7.75 | 110044 |
| 1730914200 | 7.8 | 0.05 | 0.65 | 7.75 | 7.8 | 7.75 | 63523 |
| 1730827800 | 7.75 | -0.25 | -3.13 | 8 | 8 | 7.75 | 338730 |
| 1730741400 | 8 | 0.25 | 3.23 | 7.75 | 8 | 7.75 | 29149 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
